日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ブリヂストン(5108)の株価時系列情報

ブリヂストン(5108)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2005/12/30 2,535 2,545 2,455 2,455 1,382,000
2005/12/29 2,470 2,510 2,450 2,505 2,092,000
2005/12/28 2,430 2,455 2,420 2,455 1,804,000
2005/12/27 2,465 2,465 2,430 2,440 2,534,000
2005/12/26 2,510 2,515 2,470 2,485 1,610,000
2005/12/22 2,545 2,550 2,465 2,500 3,633,000
2005/12/21 2,535 2,560 2,525 2,545 2,301,000
2005/12/20 2,470 2,515 2,465 2,505 1,423,000
2005/12/19 2,475 2,490 2,460 2,465 1,363,000
2005/12/16 2,460 2,495 2,435 2,465 2,806,000
2005/12/15 2,460 2,475 2,420 2,420 4,106,000
2005/12/14 2,545 2,555 2,490 2,500 3,944,000
2005/12/13 2,535 2,575 2,530 2,575 2,043,000
2005/12/12 2,545 2,590 2,535 2,560 1,954,000
2005/12/09 2,470 2,535 2,470 2,520 5,564,000
2005/12/08 2,555 2,570 2,510 2,510 2,644,000
2005/12/07 2,565 2,585 2,565 2,580 1,473,000
2005/12/06 2,585 2,595 2,575 2,575 1,664,000
2005/12/05 2,615 2,615 2,580 2,590 3,110,000
2005/12/02 2,625 2,625 2,585 2,610 2,267,000
2005/12/01 2,590 2,625 2,565 2,585 3,454,000
2005/11/30 2,580 2,600 2,570 2,575 1,826,000
2005/11/29 2,580 2,580 2,545 2,560 1,437,000
2005/11/28 2,545 2,575 2,530 2,575 1,566,000
2005/11/25 2,540 2,540 2,500 2,525 1,388,000
2005/11/24 2,550 2,550 2,500 2,505 2,070,000
2005/11/22 2,560 2,570 2,535 2,555 1,308,000
2005/11/21 2,580 2,580 2,515 2,550 2,452,000
2005/11/18 2,560 2,575 2,520 2,540 4,232,000
2005/11/17 2,455 2,515 2,455 2,510 3,849,000
2005/11/16 2,415 2,440 2,410 2,435 3,586,000
2005/11/15 2,375 2,405 2,370 2,395 1,944,000
2005/11/14 2,420 2,420 2,365 2,365 2,250,000
2005/11/11 2,420 2,420 2,395 2,395 1,885,000
2005/11/10 2,420 2,420 2,375 2,400 1,860,000
2005/11/09 2,415 2,415 2,375 2,400 2,633,000
2005/11/08 2,430 2,445 2,410 2,410 2,096,000
2005/11/07 2,450 2,450 2,405 2,430 2,420,000
2005/11/04 2,455 2,465 2,415 2,430 7,603,000
2005/11/02 2,390 2,395 2,365 2,375 2,225,000
2005/11/01 2,365 2,390 2,360 2,375 1,450,000
2005/10/31 2,340 2,375 2,330 2,360 2,988,000
2005/10/28 2,320 2,335 2,310 2,320 3,064,000
2005/10/27 2,350 2,365 2,345 2,360 2,507,000
2005/10/26 2,350 2,350 2,310 2,330 3,615,000
2005/10/25 2,355 2,375 2,340 2,350 2,433,000
2005/10/24 2,365 2,385 2,345 2,360 2,218,000
2005/10/21 2,350 2,360 2,335 2,345 2,681,000
2005/10/20 2,380 2,420 2,375 2,380 2,726,000
2005/10/19 2,380 2,395 2,325 2,340 2,632,000
2005/10/18 2,390 2,410 2,370 2,375 1,769,000
2005/10/17 2,400 2,415 2,385 2,395 2,248,000
2005/10/14 2,405 2,405 2,370 2,380 2,570,000
2005/10/13 2,375 2,385 2,340 2,365 1,449,000
2005/10/12 2,390 2,420 2,370 2,370 3,032,000
2005/10/11 2,335 2,375 2,330 2,370 2,613,000
2005/10/07 2,360 2,390 2,345 2,355 1,888,000
2005/10/06 2,410 2,420 2,370 2,385 2,313,000
2005/10/05 2,460 2,470 2,410 2,450 3,160,000
2005/10/04 2,420 2,435 2,395 2,410 2,549,000
2005/10/03 2,390 2,405 2,360 2,385 2,711,000
2005/09/30 2,500 2,500 2,420 2,430 2,518,000
2005/09/29 2,435 2,500 2,420 2,485 2,881,000
2005/09/28 2,415 2,450 2,405 2,420 1,926,000
2005/09/27 2,390 2,420 2,365 2,390 2,857,000
2005/09/26 2,350 2,370 2,315 2,350 2,994,000
2005/09/22 2,290 2,345 2,290 2,310 2,300,000
2005/09/21 2,305 2,340 2,305 2,325 2,290,000
2005/09/20 2,290 2,315 2,290 2,300 1,912,000
2005/09/16 2,275 2,290 2,270 2,285 1,873,000
2005/09/15 2,280 2,295 2,270 2,295 1,113,000
2005/09/14 2,270 2,290 2,270 2,285 1,284,000
2005/09/13 2,300 2,300 2,265 2,295 2,129,000
2005/09/12 2,295 2,310 2,265 2,295 3,256,000
2005/09/09 2,250 2,260 2,235 2,260 7,339,000
2005/09/08 2,215 2,245 2,205 2,215 4,192,000
2005/09/07 2,210 2,215 2,190 2,205 1,099,000
2005/09/06 2,225 2,235 2,185 2,200 2,327,000
2005/09/05 2,200 2,220 2,195 2,215 2,423,000
2005/09/02 2,195 2,195 2,175 2,190 1,082,000
2005/09/01 2,200 2,210 2,185 2,185 1,079,000
2005/08/31 2,185 2,200 2,180 2,180 1,063,000
2005/08/30 2,185 2,200 2,185 2,190 1,096,000
2005/08/29 2,180 2,205 2,170 2,180 1,554,000
2005/08/26 2,175 2,190 2,165 2,180 1,524,000
2005/08/25 2,170 2,175 2,155 2,160 1,182,000
2005/08/24 2,170 2,185 2,160 2,175 1,586,000
2005/08/23 2,215 2,225 2,180 2,180 1,713,000
2005/08/22 2,175 2,210 2,170 2,195 2,100,000
2005/08/19 2,180 2,185 2,160 2,170 1,421,000
2005/08/18 2,155 2,190 2,150 2,170 2,430,000
2005/08/17 2,150 2,165 2,135 2,135 2,307,000
2005/08/16 2,170 2,180 2,155 2,165 2,258,000
2005/08/15 2,185 2,195 2,170 2,175 1,813,000
2005/08/12 2,160 2,195 2,145 2,170 4,388,000
2005/08/11 2,220 2,235 2,185 2,195 3,051,000
2005/08/10 2,260 2,265 2,215 2,220 4,318,000
2005/08/09 2,190 2,230 2,190 2,220 2,597,000
2005/08/08 2,155 2,185 2,145 2,180 2,505,000
2005/08/05 2,205 2,205 2,165 2,175 1,544,000
2005/08/04 2,225 2,235 2,180 2,200 3,426,000
2005/08/03 2,265 2,290 2,255 2,265 2,833,000
2005/08/02 2,235 2,265 2,235 2,255 2,415,000
2005/08/01 2,195 2,270 2,195 2,260 2,454,000
2005/07/29 2,195 2,210 2,190 2,200 2,644,000
2005/07/28 2,180 2,195 2,175 2,185 1,803,000
2005/07/27 2,140 2,165 2,140 2,160 1,012,000
2005/07/26 2,155 2,160 2,130 2,130 1,212,000
2005/07/25 2,125 2,165 2,125 2,140 1,677,000
2005/07/22 2,160 2,160 2,115 2,135 2,431,000
2005/07/21 2,170 2,190 2,170 2,185 1,460,000
2005/07/20 2,155 2,175 2,150 2,160 1,329,000
2005/07/19 2,150 2,170 2,145 2,155 2,116,000
2005/07/15 2,135 2,145 2,135 2,145 1,137,000
2005/07/14 2,125 2,140 2,120 2,125 1,918,000
2005/07/13 2,100 2,105 2,075 2,095 2,580,000
2005/07/12 2,135 2,135 2,105 2,105 1,217,000
2005/07/11 2,125 2,130 2,110 2,110 1,372,000
2005/07/08 2,100 2,105 2,090 2,095 2,944,000
2005/07/07 2,125 2,125 2,110 2,110 1,480,000
2005/07/06 2,150 2,150 2,130 2,130 1,350,000
2005/07/05 2,125 2,140 2,120 2,130 2,028,000
2005/07/04 2,150 2,155 2,135 2,150 1,968,000
2005/07/01 2,125 2,145 2,125 2,135 1,640,000
2005/06/30 2,135 2,140 2,120 2,135 2,195,000
2005/06/29 2,115 2,120 2,100 2,110 1,650,000
2005/06/28 2,075 2,090 2,065 2,075 2,666,000
2005/06/27 2,060 2,100 2,055 2,090 2,139,000
2005/06/24 2,100 2,120 2,090 2,110 1,802,000
2005/06/23 2,110 2,115 2,100 2,110 1,614,000
2005/06/22 2,105 2,130 2,100 2,110 1,921,000
2005/06/21 2,115 2,125 2,110 2,120 1,773,000
2005/06/20 2,135 2,145 2,105 2,115 3,432,000
2005/06/17 2,155 2,160 2,130 2,135 1,504,000
2005/06/16 2,165 2,170 2,135 2,145 1,948,000
2005/06/15 2,165 2,185 2,165 2,175 1,332,000
2005/06/14 2,155 2,180 2,155 2,175 1,430,000
2005/06/13 2,140 2,165 2,130 2,135 1,008,000
2005/06/10 2,105 2,150 2,105 2,140 4,781,000
2005/06/09 2,140 2,145 2,100 2,110 1,748,000
2005/06/08 2,155 2,160 2,125 2,135 1,739,000
2005/06/07 2,140 2,150 2,125 2,150 1,078,000
2005/06/06 2,140 2,150 2,130 2,150 1,371,000
2005/06/03 2,155 2,170 2,130 2,145 1,432,000
2005/06/02 2,150 2,190 2,140 2,140 2,344,000
2005/06/01 2,115 2,155 2,110 2,115 1,976,000
2005/05/31 2,160 2,175 2,145 2,145 1,121,000
2005/05/30 2,140 2,180 2,140 2,165 2,392,000
2005/05/27 2,130 2,150 2,120 2,135 2,949,000
2005/05/26 2,105 2,120 2,090 2,110 2,250,000
2005/05/25 2,100 2,115 2,095 2,100 1,384,000
2005/05/24 2,105 2,110 2,095 2,100 1,680,000
2005/05/23 2,085 2,105 2,075 2,100 1,914,000
2005/05/20 2,065 2,100 2,065 2,080 3,042,000
2005/05/19 2,060 2,070 2,050 2,065 1,794,000
2005/05/18 2,035 2,055 2,035 2,045 2,555,000
2005/05/17 2,035 2,045 2,025 2,030 2,422,000
2005/05/16 2,035 2,055 2,025 2,030 1,164,000
2005/05/13 2,020 2,045 2,020 2,040 1,670,000
2005/05/12 2,050 2,055 2,040 2,040 1,010,000
2005/05/11 2,030 2,050 2,030 2,050 1,312,000
2005/05/10 2,040 2,055 2,040 2,045 2,250,000
2005/05/09 2,040 2,045 2,015 2,035 1,672,000
2005/05/06 2,045 2,045 2,035 2,040 1,462,000
2005/05/02 1,981 2,030 1,981 2,025 1,496,000
2005/04/28 1,996 2,020 1,985 2,015 2,027,000
2005/04/27 1,986 2,010 1,986 1,996 2,200,000
2005/04/26 2,030 2,030 2,005 2,020 1,109,000
2005/04/25 2,010 2,030 2,005 2,015 1,509,000
2005/04/22 2,010 2,015 1,988 1,988 1,347,000
2005/04/21 1,963 1,991 1,948 1,990 2,597,000
2005/04/20 2,020 2,020 2,000 2,005 2,608,000
2005/04/19 1,947 1,968 1,935 1,958 3,242,000
2005/04/18 1,960 1,980 1,941 1,947 4,213,000
2005/04/15 2,005 2,020 2,000 2,000 2,083,000
2005/04/14 2,020 2,040 2,005 2,040 1,752,000
2005/04/13 2,025 2,035 2,010 2,020 1,424,000
2005/04/12 2,040 2,040 2,010 2,015 1,700,000
2005/04/11 2,075 2,075 2,030 2,035 1,101,000
2005/04/08 2,075 2,080 2,065 2,075 2,536,000
2005/04/07 2,070 2,075 2,040 2,055 2,201,000
2005/04/06 2,050 2,065 2,045 2,060 2,983,000
2005/04/05 1,998 2,050 1,998 2,030 2,756,000
2005/04/04 1,997 2,005 1,991 1,993 1,697,000
2005/04/01 1,988 1,999 1,980 1,995 2,877,000
2005/03/31 1,960 1,971 1,953 1,971 2,823,000
2005/03/30 1,961 1,965 1,950 1,957 3,723,000
2005/03/29 1,995 1,997 1,954 1,967 2,248,000
2005/03/28 1,960 1,987 1,956 1,984 1,813,000
2005/03/25 1,955 1,968 1,953 1,961 2,047,000
2005/03/24 1,966 1,974 1,958 1,964 1,871,000
2005/03/23 1,980 1,980 1,961 1,966 4,084,000
2005/03/22 2,000 2,005 1,977 1,979 3,887,000
2005/03/18 2,010 2,020 2,010 2,015 1,069,000
2005/03/17 2,005 2,020 1,996 2,020 2,129,000
2005/03/16 2,020 2,025 2,010 2,025 1,219,000
2005/03/15 2,005 2,015 1,998 2,015 2,640,000
2005/03/14 2,025 2,025 2,000 2,000 1,277,000
2005/03/11 2,010 2,035 2,010 2,025 5,944,000
2005/03/10 2,030 2,035 2,015 2,015 1,589,000
2005/03/09 2,025 2,040 2,010 2,025 2,353,000
2005/03/08 2,045 2,065 2,010 2,025 4,721,000
2005/03/07 2,070 2,085 2,045 2,085 2,370,000
2005/03/04 2,060 2,060 2,040 2,045 1,607,000
2005/03/03 2,030 2,060 2,030 2,045 1,644,000
2005/03/02 2,015 2,045 2,010 2,045 2,663,000
2005/03/01 1,999 2,005 1,991 1,999 3,180,000
2005/02/28 2,025 2,025 1,991 1,996 3,152,000
2005/02/25 2,015 2,030 1,992 2,005 3,231,000
2005/02/24 2,015 2,030 2,010 2,015 1,468,000
2005/02/23 2,010 2,020 1,996 2,010 4,211,000
2005/02/22 2,060 2,060 2,045 2,060 1,252,000
2005/02/21 2,080 2,080 2,045 2,050 2,676,000
2005/02/18 2,090 2,090 2,070 2,080 2,826,000
2005/02/17 2,090 2,100 2,080 2,085 2,669,000
2005/02/16 2,130 2,130 2,110 2,115 1,959,000
2005/02/15 2,130 2,145 2,115 2,120 1,846,000
2005/02/14 2,130 2,145 2,115 2,125 2,364,000
2005/02/10 2,115 2,130 2,095 2,125 2,019,000
2005/02/09 2,120 2,140 2,105 2,120 2,626,000
2005/02/08 2,080 2,100 2,070 2,100 1,338,000
2005/02/07 2,065 2,090 2,040 2,075 1,386,000
2005/02/04 2,060 2,080 2,040 2,080 1,439,000
2005/02/03 2,070 2,080 2,055 2,070 1,316,000
2005/02/02 2,065 2,070 2,050 2,060 1,535,000
2005/02/01 2,050 2,070 2,050 2,065 2,568,000
2005/01/31 2,005 2,040 2,005 2,035 1,415,000
2005/01/28 2,030 2,030 1,995 2,015 1,493,000
2005/01/27 2,035 2,040 2,015 2,030 1,193,000
2005/01/26 2,010 2,030 2,010 2,020 819,000
2005/01/25 2,000 2,010 1,993 2,010 1,376,000
2005/01/24 1,992 2,010 1,991 2,000 1,467,000
2005/01/21 1,997 2,015 1,995 2,005 716,000
2005/01/20 2,010 2,025 2,000 2,005 1,120,000
2005/01/19 2,025 2,030 2,015 2,020 859,000
2005/01/18 2,010 2,030 2,005 2,010 1,006,000
2005/01/17 2,005 2,020 2,000 2,010 1,004,000
2005/01/14 2,005 2,030 1,993 2,025 2,416,000
2005/01/13 1,986 2,010 1,983 2,005 2,027,000
2005/01/12 2,020 2,030 2,010 2,025 1,329,000
2005/01/11 2,015 2,040 2,015 2,035 1,545,000
2005/01/07 2,030 2,030 2,015 2,025 1,301,000
2005/01/06 1,992 2,020 1,988 2,020 1,848,000
2005/01/05 2,000 2,005 1,990 1,997 5,760,000
2005/01/04 2,025 2,035 2,015 2,030 1,188,000

このページの先頭へ